ContextVision AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	9.170	9.300	9.150	9.300	8.941	17,335
2022-12-16	9.100	9.180	9.020	9.180	8.826	19,747
2022-12-15	9.130	9.130	9.000	9.100	8.749	264,814
2022-12-14	9.110	9.300	9.110	9.300	8.941	22,384
2022-12-13	9.310	9.310	9.020	9.100	8.749	93,006
2022-12-12	9.320	9.350	9.320	9.350	8.989	2,314
2022-12-09	9.580	9.580	9.300	9.300	8.941	6,943
2022-12-08	9.580	9.580	9.340	9.490	9.124	1,208
2022-12-07	9.500	9.690	9.200	9.690	9.316	132,085
2022-12-06	9.400	9.490	9.400	9.490	9.124	6
2022-12-05	9.250	9.560	9.220	9.560	9.191	9
2022-12-02	9.650	9.660	9.300	9.300	8.941	9,129
2022-12-01	9.490	9.900	9.490	9.800	9.422	16,554
2022-11-30	9.430	9.430	9.430	9.430	9.066	535
2022-11-29	9.420	9.590	9.380	9.400	9.038	4,055
2022-11-28	9.460	9.500	9.300	9.450	9.086	30,977
2022-11-25	9.340	9.340	9.150	9.150	8.797	4,911
2022-11-24	9.700	9.980	9.300	9.400	9.038	38,390
2022-11-23	9.050	9.650	9.010	9.650	9.278	76,201
2022-11-22	9.280	9.280	9.010	9.100	8.749	6,875
2022-11-21	9.100	9.300	9.100	9.100	8.749	8,149
2022-11-18	9.030	9.300	9.010	9.060	8.711	58,998
2022-11-17	9.060	9.060	9.020	9.020	8.672	3,636
2022-11-16	9.010	9.060	9.010	9.030	8.682	2,574
2022-11-15	9.050	9.070	9.050	9.070	8.720	9,445
2022-11-14	8.950	8.960	8.950	8.960	8.615	5,034
2022-11-11	9.180	9.180	8.950	8.950	8.605	6,783
2022-11-10	8.880	9.120	8.610	9.120	8.768	117,663
2022-11-09	8.800	8.800	8.720	8.800	8.461	15,131
2022-11-08	8.660	8.910	8.660	8.910	8.566	14,158
2022-11-07	8.900	9.130	8.750	8.960	8.615	26,730
2022-11-04	9.000	9.000	9.000	9.000	8.653	2,775
2022-11-03	8.900	9.160	8.900	9.160	8.807	12,831
2022-11-02	9.000	9.100	8.800	9.100	8.749	3,443
2022-11-01	8.800	9.090	8.500	9.080	8.730	30,597
2022-10-31	8.620	8.740	8.610	8.640	8.307	21,149
2022-10-28	8.460	8.600	8.430	8.600	8.268	26,206
2022-10-27	8.360	8.600	8.240	8.550	8.220	104,321
2022-10-26	8.460	8.790	8.110	8.190	7.874	52,081
2022-10-25	8.500	8.700	8.270	8.360	8.038	54,333
2022-10-24	9.000	9.000	8.790	8.790	8.451	28,360
2022-10-21	8.800	9.400	8.600	8.820	8.480	29,853
2022-10-20	9.000	9.290	8.600	8.970	8.624	128,006
2022-10-19	9.200	9.470	9.200	9.470	9.105	23,400
2022-10-18	9.100	9.540	8.940	9.100	8.749	47,480
2022-10-17	8.610	9.370	8.610	9.320	8.961	13,800
2022-10-14	9.540	9.540	8.610	8.610	8.278	12,634
2022-10-13	8.850	9.490	8.850	9.230	8.874	17,892
2022-10-12	8.750	8.750	8.630	8.630	8.297	4,795
2022-10-11	8.640	8.970	8.640	8.700	8.365	7,018
2022-10-10	8.510	9.000	8.510	9.000	8.653	8,998
2022-10-07	8.920	9.360	8.870	8.870	8.528	20,637
2022-10-06	9.560	9.560	9.000	9.010	8.663	32,695
2022-10-05	9.590	9.590	9.410	9.410	9.047	25,625
2022-10-04	9.700	9.880	9.590	9.590	9.220	32,264
2022-10-03	9.580	9.960	9.230	9.590	9.220	75,469
2022-09-30	9.460	9.480	9.200	9.480	9.114	38,578
2022-09-29	9.190	9.190	9.080	9.150	8.797	6,400
2022-09-28	9.210	9.400	8.990	9.130	8.778	54,905
2022-09-27	9.360	9.470	9.360	9.380	9.018	8,336

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-02	0.1506 SEK
2023-05-08	0.1550 SEK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.